リスクモンスター(3768)の株価時系列情報
リスクモンスター(3768)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 57,000 | 59,100 | 56,000 | 56,900 | 55 |
| 2007/12/27 | 58,000 | 58,500 | 58,000 | 58,000 | 46 |
| 2007/12/26 | 56,500 | 58,300 | 56,100 | 58,300 | 56 |
| 2007/12/25 | 58,000 | 59,000 | 55,800 | 57,000 | 101 |
| 2007/12/21 | 55,200 | 57,200 | 55,200 | 57,200 | 76 |
| 2007/12/20 | 56,700 | 57,400 | 55,100 | 56,600 | 192 |
| 2007/12/19 | 56,700 | 58,100 | 56,700 | 57,700 | 118 |
| 2007/12/18 | 56,700 | 59,900 | 56,500 | 57,700 | 148 |
| 2007/12/17 | 61,100 | 61,200 | 58,000 | 58,000 | 204 |
| 2007/12/14 | 60,800 | 62,000 | 60,400 | 60,900 | 102 |
| 2007/12/13 | 62,100 | 62,100 | 60,900 | 61,100 | 140 |
| 2007/12/12 | 62,400 | 62,900 | 61,600 | 62,500 | 299 |
| 2007/12/11 | 64,100 | 64,500 | 63,100 | 63,500 | 132 |
| 2007/12/10 | 66,200 | 66,500 | 64,300 | 65,100 | 125 |
| 2007/12/07 | 66,800 | 67,000 | 66,100 | 66,100 | 109 |
| 2007/12/06 | 67,500 | 67,500 | 66,000 | 66,500 | 77 |
| 2007/12/05 | 66,100 | 67,000 | 65,600 | 67,000 | 58 |
| 2007/12/04 | 67,600 | 68,400 | 66,300 | 66,300 | 70 |
| 2007/12/03 | 67,500 | 67,600 | 66,400 | 67,600 | 106 |
| 2007/11/30 | 62,300 | 66,000 | 62,300 | 66,000 | 260 |
| 2007/11/29 | 63,900 | 65,000 | 61,500 | 62,200 | 144 |
| 2007/11/28 | 62,500 | 63,000 | 61,500 | 62,500 | 144 |
| 2007/11/27 | 60,100 | 62,100 | 60,100 | 62,100 | 65 |
| 2007/11/26 | 63,000 | 63,000 | 62,000 | 62,700 | 16 |
| 2007/11/22 | 59,800 | 62,000 | 59,400 | 62,000 | 131 |
| 2007/11/21 | 63,000 | 63,000 | 61,100 | 61,100 | 43 |
| 2007/11/20 | 63,500 | 63,500 | 60,200 | 63,000 | 73 |
| 2007/11/19 | 66,000 | 66,900 | 64,500 | 64,500 | 110 |
| 2007/11/16 | 64,800 | 64,800 | 64,000 | 64,500 | 50 |
| 2007/11/15 | 64,000 | 65,400 | 64,000 | 64,900 | 76 |
| 2007/11/14 | 65,700 | 65,700 | 64,000 | 65,300 | 199 |
| 2007/11/13 | 60,400 | 63,400 | 60,400 | 63,200 | 69 |
| 2007/11/12 | 60,000 | 61,800 | 60,000 | 61,800 | 138 |
| 2007/11/09 | 62,000 | 63,400 | 61,800 | 61,800 | 149 |
| 2007/11/08 | 60,700 | 63,800 | 60,200 | 63,000 | 260 |
| 2007/11/07 | 68,200 | 69,000 | 63,700 | 63,700 | 300 |
| 2007/11/06 | 70,300 | 72,700 | 68,500 | 68,700 | 224 |
| 2007/11/05 | 70,000 | 72,000 | 68,400 | 70,000 | 215 |
| 2007/11/02 | 70,900 | 74,400 | 70,900 | 73,900 | 203 |
| 2007/11/01 | 75,900 | 75,900 | 73,000 | 73,000 | 226 |
| 2007/10/31 | 75,700 | 75,700 | 73,400 | 75,600 | 174 |
| 2007/10/30 | 74,700 | 74,900 | 73,900 | 74,900 | 147 |
| 2007/10/29 | 75,300 | 75,500 | 73,500 | 73,800 | 262 |
| 2007/10/26 | 71,200 | 72,400 | 68,000 | 72,400 | 173 |
| 2007/10/25 | 74,200 | 77,100 | 70,000 | 71,500 | 475 |
| 2007/10/24 | 74,000 | 74,400 | 72,500 | 73,500 | 137 |
| 2007/10/23 | 74,600 | 75,000 | 71,600 | 72,100 | 288 |
| 2007/10/22 | 68,200 | 72,500 | 68,200 | 71,700 | 364 |
| 2007/10/19 | 71,300 | 73,500 | 68,400 | 73,500 | 303 |
| 2007/10/18 | 67,600 | 71,100 | 67,300 | 71,000 | 302 |
| 2007/10/17 | 68,300 | 69,400 | 65,500 | 66,100 | 413 |
| 2007/10/16 | 70,300 | 71,500 | 68,400 | 69,000 | 503 |
| 2007/10/15 | 79,200 | 79,200 | 74,300 | 74,300 | 571 |
| 2007/10/12 | 78,200 | 78,500 | 76,000 | 78,200 | 318 |
| 2007/10/11 | 77,500 | 79,500 | 75,000 | 79,400 | 605 |
| 2007/10/10 | 80,400 | 82,300 | 75,100 | 78,500 | 1,122 |
| 2007/10/09 | 75,100 | 78,900 | 72,600 | 73,400 | 1,536 |
| 2007/10/05 | 71,000 | 73,500 | 70,100 | 73,100 | 1,377 |
| 2007/10/04 | 70,000 | 72,000 | 67,500 | 68,500 | 655 |
| 2007/10/03 | 64,500 | 69,800 | 64,500 | 69,800 | 275 |
| 2007/10/02 | 64,800 | 66,000 | 63,900 | 64,800 | 398 |
| 2007/10/01 | 66,900 | 66,900 | 63,100 | 63,800 | 120 |
| 2007/09/28 | 65,000 | 67,500 | 62,000 | 65,000 | 331 |
| 2007/09/27 | 63,500 | 65,000 | 63,000 | 65,000 | 152 |
| 2007/09/26 | 54,700 | 60,000 | 54,700 | 60,000 | 177 |
| 2007/09/25 | 59,100 | 59,100 | 54,500 | 55,400 | 140 |
| 2007/09/21 | 59,000 | 59,000 | 58,000 | 59,000 | 79 |
| 2007/09/20 | 61,000 | 61,500 | 58,700 | 60,500 | 75 |
| 2007/09/19 | 60,500 | 61,000 | 59,500 | 60,000 | 93 |
| 2007/09/18 | 59,500 | 61,000 | 58,800 | 58,800 | 98 |
| 2007/09/14 | 60,200 | 60,600 | 57,000 | 59,000 | 207 |
| 2007/09/13 | 63,800 | 63,800 | 59,300 | 59,300 | 310 |
| 2007/09/12 | 67,500 | 67,500 | 64,300 | 64,300 | 182 |
| 2007/09/11 | 70,000 | 70,000 | 64,400 | 67,000 | 380 |
| 2007/09/10 | 72,600 | 72,700 | 70,100 | 70,300 | 229 |
| 2007/09/07 | 73,200 | 75,200 | 71,300 | 73,000 | 159 |
| 2007/09/06 | 74,200 | 74,500 | 71,800 | 74,200 | 84 |
| 2007/09/05 | 76,700 | 77,300 | 74,100 | 75,400 | 157 |
| 2007/09/04 | 76,800 | 77,500 | 76,200 | 76,500 | 23 |
| 2007/09/03 | 78,300 | 78,300 | 76,800 | 77,500 | 32 |
| 2007/08/31 | 75,400 | 77,000 | 74,800 | 77,000 | 162 |
| 2007/08/30 | 76,200 | 77,700 | 75,500 | 77,000 | 75 |
| 2007/08/29 | 76,000 | 76,000 | 75,100 | 75,300 | 72 |
| 2007/08/28 | 78,000 | 78,500 | 75,600 | 77,100 | 113 |
| 2007/08/27 | 78,100 | 80,000 | 77,600 | 77,600 | 99 |
| 2007/08/24 | 77,900 | 79,200 | 77,400 | 78,200 | 88 |
| 2007/08/23 | 76,100 | 79,000 | 76,100 | 78,400 | 111 |
| 2007/08/22 | 75,700 | 76,900 | 75,000 | 75,800 | 94 |
| 2007/08/21 | 75,800 | 79,000 | 74,600 | 74,700 | 236 |
| 2007/08/20 | 83,300 | 83,300 | 78,100 | 78,800 | 135 |
| 2007/08/17 | 81,200 | 81,500 | 78,200 | 79,000 | 205 |
| 2007/08/16 | 84,900 | 84,900 | 80,000 | 81,900 | 262 |
| 2007/08/15 | 84,700 | 86,900 | 84,300 | 86,900 | 173 |
| 2007/08/14 | 88,000 | 88,000 | 85,000 | 86,700 | 132 |
| 2007/08/13 | 88,200 | 89,500 | 87,100 | 88,100 | 161 |
| 2007/08/10 | 89,000 | 89,000 | 86,600 | 88,400 | 211 |
| 2007/08/09 | 90,100 | 90,400 | 88,000 | 90,000 | 149 |
| 2007/08/08 | 89,100 | 89,200 | 88,400 | 88,500 | 94 |
| 2007/08/07 | 90,100 | 90,500 | 86,000 | 89,100 | 362 |
| 2007/08/06 | 90,000 | 92,000 | 88,100 | 90,900 | 509 |
| 2007/08/03 | 100,000 | 100,000 | 98,900 | 100,000 | 141 |
| 2007/08/02 | 100,000 | 101,000 | 98,100 | 99,100 | 159 |
| 2007/08/01 | 101,000 | 101,000 | 98,800 | 98,800 | 284 |
| 2007/07/31 | 103,000 | 103,000 | 100,000 | 102,000 | 117 |
| 2007/07/30 | 99,000 | 103,000 | 98,500 | 103,000 | 178 |
| 2007/07/27 | 101,000 | 105,000 | 99,000 | 99,900 | 758 |
| 2007/07/26 | 101,000 | 110,000 | 101,000 | 109,000 | 1,416 |
| 2007/07/25 | 99,500 | 100,000 | 99,200 | 99,900 | 328 |
| 2007/07/24 | 101,000 | 102,000 | 99,600 | 99,600 | 362 |
| 2007/07/23 | 103,000 | 103,000 | 102,000 | 102,000 | 162 |
| 2007/07/20 | 106,000 | 106,000 | 105,000 | 105,000 | 80 |
| 2007/07/19 | 105,000 | 107,000 | 105,000 | 106,000 | 68 |
| 2007/07/18 | 106,000 | 107,000 | 105,000 | 105,000 | 123 |
| 2007/07/17 | 110,000 | 110,000 | 106,000 | 107,000 | 158 |
| 2007/07/13 | 108,000 | 111,000 | 108,000 | 109,000 | 77 |
| 2007/07/12 | 111,000 | 112,000 | 108,000 | 108,000 | 157 |
| 2007/07/11 | 111,000 | 112,000 | 110,000 | 112,000 | 114 |
| 2007/07/10 | 111,000 | 112,000 | 110,000 | 111,000 | 87 |
| 2007/07/09 | 111,000 | 113,000 | 111,000 | 112,000 | 85 |
| 2007/07/06 | 112,000 | 112,000 | 110,000 | 111,000 | 155 |
| 2007/07/05 | 116,000 | 116,000 | 110,000 | 112,000 | 186 |
| 2007/07/04 | 117,000 | 117,000 | 114,000 | 116,000 | 208 |
| 2007/07/03 | 121,000 | 121,000 | 116,000 | 117,000 | 84 |
| 2007/07/02 | 118,000 | 121,000 | 116,000 | 121,000 | 93 |
| 2007/06/29 | 117,000 | 119,000 | 115,000 | 118,000 | 93 |
| 2007/06/28 | 116,000 | 116,000 | 115,000 | 116,000 | 32 |
| 2007/06/27 | 116,000 | 116,000 | 114,000 | 115,000 | 92 |
| 2007/06/26 | 117,000 | 118,000 | 114,000 | 116,000 | 175 |
| 2007/06/25 | 118,000 | 119,000 | 117,000 | 118,000 | 103 |
| 2007/06/22 | 118,000 | 119,000 | 117,000 | 119,000 | 106 |
| 2007/06/21 | 117,000 | 118,000 | 115,000 | 118,000 | 138 |
| 2007/06/20 | 121,000 | 121,000 | 118,000 | 118,000 | 82 |
| 2007/06/19 | 122,000 | 122,000 | 119,000 | 121,000 | 190 |
| 2007/06/18 | 118,000 | 121,000 | 118,000 | 120,000 | 182 |
| 2007/06/15 | 118,000 | 118,000 | 114,000 | 117,000 | 170 |
| 2007/06/14 | 117,000 | 121,000 | 114,000 | 116,000 | 398 |
| 2007/06/13 | 108,000 | 127,000 | 107,000 | 115,000 | 1,032 |
| 2007/06/12 | 108,000 | 110,000 | 106,000 | 110,000 | 111 |
| 2007/06/11 | 110,000 | 111,000 | 108,000 | 110,000 | 99 |
| 2007/06/08 | 111,000 | 112,000 | 110,000 | 111,000 | 90 |
| 2007/06/07 | 115,000 | 115,000 | 113,000 | 113,000 | 70 |
| 2007/06/06 | 113,000 | 114,000 | 111,000 | 114,000 | 104 |
| 2007/06/05 | 112,000 | 115,000 | 112,000 | 115,000 | 68 |
| 2007/06/04 | 115,000 | 116,000 | 114,000 | 115,000 | 70 |
| 2007/06/01 | 114,000 | 115,000 | 113,000 | 115,000 | 50 |
| 2007/05/31 | 117,000 | 118,000 | 115,000 | 115,000 | 51 |
| 2007/05/30 | 117,000 | 117,000 | 114,000 | 117,000 | 91 |
| 2007/05/29 | 115,000 | 117,000 | 113,000 | 116,000 | 60 |
| 2007/05/28 | 116,000 | 118,000 | 115,000 | 116,000 | 101 |
| 2007/05/25 | 113,000 | 116,000 | 111,000 | 115,000 | 88 |
| 2007/05/24 | 114,000 | 116,000 | 110,000 | 116,000 | 101 |
| 2007/05/23 | 113,000 | 118,000 | 113,000 | 115,000 | 220 |
| 2007/05/22 | 100,000 | 113,000 | 99,600 | 111,000 | 235 |
| 2007/05/21 | 98,400 | 101,000 | 98,100 | 101,000 | 130 |
| 2007/05/18 | 98,000 | 99,700 | 97,000 | 99,400 | 178 |
| 2007/05/17 | 106,000 | 107,000 | 97,100 | 101,000 | 553 |
| 2007/05/16 | 109,000 | 110,000 | 105,000 | 105,000 | 196 |
| 2007/05/15 | 112,000 | 115,000 | 106,000 | 108,000 | 402 |
| 2007/05/14 | 122,000 | 122,000 | 114,000 | 116,000 | 422 |
| 2007/05/11 | 122,000 | 126,000 | 120,000 | 122,000 | 385 |
| 2007/05/10 | 125,000 | 125,000 | 124,000 | 124,000 | 119 |
| 2007/05/09 | 125,000 | 126,000 | 123,000 | 126,000 | 181 |
| 2007/05/08 | 126,000 | 128,000 | 124,000 | 125,000 | 291 |
| 2007/05/07 | 127,000 | 131,000 | 123,000 | 128,000 | 1,284 |
| 2007/05/02 | 136,000 | 139,000 | 133,000 | 137,000 | 236 |
| 2007/05/01 | 130,000 | 137,000 | 129,000 | 135,000 | 372 |
| 2007/04/27 | 126,000 | 128,000 | 124,000 | 128,000 | 77 |
| 2007/04/26 | 126,000 | 127,000 | 125,000 | 126,000 | 66 |
| 2007/04/25 | 128,000 | 128,000 | 125,000 | 126,000 | 94 |
| 2007/04/24 | 123,000 | 127,000 | 121,000 | 127,000 | 248 |
| 2007/04/23 | 131,000 | 131,000 | 125,000 | 125,000 | 154 |
| 2007/04/20 | 127,000 | 133,000 | 125,000 | 129,000 | 243 |
| 2007/04/19 | 127,000 | 128,000 | 125,000 | 127,000 | 146 |
| 2007/04/18 | 131,000 | 131,000 | 127,000 | 128,000 | 177 |
| 2007/04/17 | 129,000 | 132,000 | 128,000 | 132,000 | 202 |
| 2007/04/16 | 128,000 | 130,000 | 126,000 | 129,000 | 289 |
| 2007/04/13 | 132,000 | 134,000 | 130,000 | 130,000 | 146 |
| 2007/04/12 | 130,000 | 133,000 | 129,000 | 133,000 | 127 |
| 2007/04/11 | 134,000 | 134,000 | 131,000 | 133,000 | 119 |
| 2007/04/10 | 133,000 | 134,000 | 131,000 | 134,000 | 146 |
| 2007/04/09 | 135,000 | 135,000 | 131,000 | 133,000 | 143 |
| 2007/04/06 | 141,000 | 142,000 | 133,000 | 135,000 | 535 |
| 2007/04/05 | 139,000 | 142,000 | 135,000 | 137,000 | 1,334 |
| 2007/04/04 | 128,000 | 143,000 | 128,000 | 143,000 | 5,092 |
| 2007/04/03 | 126,000 | 126,000 | 123,000 | 123,000 | 171 |
| 2007/04/02 | 129,000 | 130,000 | 126,000 | 126,000 | 104 |
| 2007/03/30 | 128,000 | 129,000 | 127,000 | 129,000 | 84 |
| 2007/03/29 | 128,000 | 128,000 | 126,000 | 128,000 | 191 |
| 2007/03/28 | 129,000 | 131,000 | 129,000 | 130,000 | 131 |
| 2007/03/27 | 131,000 | 133,000 | 129,000 | 131,000 | 83 |
| 2007/03/26 | 130,000 | 133,000 | 129,000 | 133,000 | 125 |
| 2007/03/23 | 134,000 | 134,000 | 130,000 | 132,000 | 138 |
| 2007/03/22 | 137,000 | 138,000 | 133,000 | 134,000 | 162 |
| 2007/03/20 | 129,000 | 134,000 | 128,000 | 134,000 | 197 |
| 2007/03/19 | 131,000 | 131,000 | 129,000 | 129,000 | 71 |
| 2007/03/16 | 133,000 | 134,000 | 128,000 | 133,000 | 138 |
| 2007/03/15 | 134,000 | 134,000 | 132,000 | 134,000 | 61 |
| 2007/03/14 | 134,000 | 134,000 | 130,000 | 130,000 | 217 |
| 2007/03/13 | 140,000 | 140,000 | 136,000 | 138,000 | 135 |
| 2007/03/12 | 137,000 | 139,000 | 135,000 | 138,000 | 148 |
| 2007/03/09 | 139,000 | 139,000 | 135,000 | 137,000 | 181 |
| 2007/03/08 | 131,000 | 137,000 | 131,000 | 137,000 | 150 |
| 2007/03/07 | 138,000 | 139,000 | 132,000 | 133,000 | 336 |
| 2007/03/06 | 130,000 | 135,000 | 127,000 | 134,000 | 470 |
| 2007/03/05 | 131,000 | 132,000 | 121,000 | 124,000 | 747 |
| 2007/03/02 | 135,000 | 137,000 | 133,000 | 133,000 | 600 |
| 2007/03/01 | 145,000 | 146,000 | 131,000 | 139,000 | 715 |
| 2007/02/28 | 135,000 | 147,000 | 135,000 | 142,000 | 1,103 |
| 2007/02/27 | 159,000 | 160,000 | 153,000 | 155,000 | 325 |
| 2007/02/26 | 159,000 | 161,000 | 156,000 | 160,000 | 492 |
| 2007/02/23 | 154,000 | 166,000 | 154,000 | 162,000 | 1,361 |
| 2007/02/22 | 156,000 | 159,000 | 149,000 | 151,000 | 1,604 |
| 2007/02/21 | 172,000 | 179,000 | 162,000 | 164,000 | 3,763 |
| 2007/02/20 | 155,000 | 155,000 | 155,000 | 155,000 | 197 |
| 2007/02/19 | 142,000 | 143,000 | 135,000 | 135,000 | 290 |
| 2007/02/16 | 147,000 | 147,000 | 141,000 | 142,000 | 113 |
| 2007/02/15 | 140,000 | 147,000 | 139,000 | 147,000 | 345 |
| 2007/02/14 | 144,000 | 150,000 | 141,000 | 146,000 | 770 |
| 2007/02/13 | 147,000 | 152,000 | 140,000 | 141,000 | 781 |
| 2007/02/09 | 157,000 | 160,000 | 154,000 | 155,000 | 215 |
| 2007/02/08 | 161,000 | 166,000 | 159,000 | 161,000 | 300 |
| 2007/02/07 | 166,000 | 166,000 | 158,000 | 163,000 | 348 |
| 2007/02/06 | 177,000 | 177,000 | 165,000 | 166,000 | 1,042 |
| 2007/02/05 | 163,000 | 175,000 | 156,000 | 173,000 | 1,263 |
| 2007/02/02 | 153,000 | 171,000 | 152,000 | 161,000 | 2,534 |
| 2007/02/01 | 150,000 | 152,000 | 143,000 | 152,000 | 289 |
| 2007/01/31 | 144,000 | 150,000 | 140,000 | 149,000 | 317 |
| 2007/01/30 | 151,000 | 152,000 | 138,000 | 147,000 | 524 |
| 2007/01/29 | 157,000 | 158,000 | 150,000 | 150,000 | 758 |
| 2007/01/26 | 140,000 | 149,000 | 139,000 | 149,000 | 426 |
| 2007/01/25 | 145,000 | 147,000 | 142,000 | 144,000 | 883 |
| 2007/01/24 | 147,000 | 156,000 | 142,000 | 143,000 | 4,727 |
| 2007/01/23 | 138,000 | 141,000 | 135,000 | 136,000 | 792 |
| 2007/01/22 | 139,000 | 140,000 | 130,000 | 132,000 | 1,097 |
| 2007/01/19 | 126,000 | 143,000 | 124,000 | 140,000 | 1,440 |
| 2007/01/18 | 125,000 | 127,000 | 122,000 | 125,000 | 380 |
| 2007/01/17 | 117,000 | 124,000 | 116,000 | 123,000 | 609 |
| 2007/01/16 | 112,000 | 117,000 | 111,000 | 117,000 | 299 |
| 2007/01/15 | 115,000 | 115,000 | 111,000 | 113,000 | 167 |
| 2007/01/12 | 114,000 | 115,000 | 112,000 | 114,000 | 119 |
| 2007/01/11 | 115,000 | 116,000 | 113,000 | 114,000 | 91 |
| 2007/01/10 | 117,000 | 117,000 | 114,000 | 116,000 | 114 |
| 2007/01/09 | 115,000 | 117,000 | 114,000 | 116,000 | 152 |
| 2007/01/05 | 117,000 | 117,000 | 115,000 | 117,000 | 145 |
| 2007/01/04 | 117,000 | 118,000 | 115,000 | 115,000 | 80 |